13,400€
-2,90%
Echtzeit-Aktienkurs Zegona Communications PLC
Bid:
Ask:
Aktienkurse zur Zegona Communications PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 13,65 | 13,65 | 13,30 | 13,30 | -3,62% | - |
| 06.11.2025 | 14,40 | 14,40 | 13,80 | 13,80 | -4,83% | - |
| 05.11.2025 | 14,55 | 14,55 | 14,25 | 14,50 | 3,94% | - |
| 04.11.2025 | 14,25 | 14,60 | 13,95 | 13,95 | -3,79% | - |
| 03.11.2025 | 14,20 | 14,70 | 14,15 | 14,50 | 2,84% | - |
| 31.10.2025 | 14,40 | 14,70 | 13,80 | 14,10 | -2,42% | - |
| 30.10.2025 | 14,60 | 15,10 | 14,45 | 14,45 | -0,69% | - |
| 29.10.2025 | 14,25 | 14,70 | 14,15 | 14,55 | 2,11% | - |
| 28.10.2025 | 14,00 | 14,40 | 13,60 | 14,25 | 2,15% | 400,00 |
| 24.10.2025 | 14,05 | 14,05 | 13,50 | 13,95 | -0,71% | - |
| 23.10.2025 | 14,35 | 14,40 | 14,05 | 14,05 | -2,09% | - |
| 22.10.2025 | 14,55 | 14,75 | 14,30 | 14,35 | -2,05% | - |
| 21.10.2025 | 14,95 | 15,05 | 14,65 | 14,65 | -2,33% | - |
| 20.10.2025 | 14,85 | 15,30 | 14,60 | 15,00 | 2,04% | - |
| 17.10.2025 | 14,65 | 14,90 | 14,50 | 14,70 | 0,34% | - |
| 16.10.2025 | 14,85 | 14,95 | 14,50 | 14,65 | -0,68% | - |
| 15.10.2025 | 14,60 | 14,80 | 14,55 | 14,75 | 2,79% | - |
| 14.10.2025 | 14,40 | 14,70 | 14,30 | 14,35 | -2,71% | - |
| 13.10.2025 | 15,20 | 15,25 | 14,75 | 14,75 | -2,32% | - |
| 10.10.2025 | 15,50 | 15,55 | 15,05 | 15,10 | -0,98% | - |
| 09.10.2025 | 15,05 | 15,35 | 14,85 | 15,25 | 1,67% | - |
| 08.10.2025 | 15,05 | 15,05 | 15,00 | 15,00 | -1,96% | - |
| 03.10.2025 | 15,30 | 15,30 | 14,95 | 15,30 | 1,66% | - |
| 02.10.2025 | 15,00 | 15,15 | 14,85 | 15,05 | 3,79% | 250,00 |
| 01.10.2025 | 14,15 | 14,75 | 14,10 | 14,50 | 0,00% | - |
| 30.09.2025 | 14,10 | 14,80 | 14,00 | 14,50 | 1,75% | - |
| 29.09.2025 | 13,75 | 14,45 | 13,65 | 14,25 | 1,79% | - |
| 26.09.2025 | 13,90 | 14,00 | 13,60 | 14,00 | 1,45% | - |
| 24.09.2025 | 13,70 | 14,00 | 13,50 | 13,80 | -0,72% | 1.000,00 |
| 23.09.2025 | 13,85 | 14,00 | 13,30 | 13,90 | 0,00% | - |
| 22.09.2025 | 14,10 | 14,85 | 13,60 | 13,90 | 1,09% | - |
| 17.09.2025 | 13,60 | 14,00 | 13,50 | 13,75 | -3,17% | - |
| 16.09.2025 | 14,40 | 14,50 | 14,20 | 14,20 | -1,39% | - |
| 15.09.2025 | 14,25 | 14,50 | 14,25 | 14,40 | 2,13% | - |
| 11.09.2025 | 13,95 | 14,25 | 13,95 | 14,10 | 4,83% | - |
| 08.09.2025 | 13,40 | 13,60 | 13,25 | 13,45 | 1,13% | - |
| 05.09.2025 | 13,20 | 13,40 | 13,20 | 13,30 | 1,14% | - |
| 04.09.2025 | 13,10 | 13,50 | 12,55 | 13,15 | -0,38% | - |
| 03.09.2025 | 13,75 | 13,75 | 13,00 | 13,20 | -3,65% | - |
| 02.09.2025 | 13,85 | 13,90 | 13,30 | 13,70 | -1,44% | - |
| 01.09.2025 | 13,65 | 13,90 | 13,60 | 13,90 | 1,83% | - |
| 29.08.2025 | 13,70 | 13,80 | 13,40 | 13,65 | -0,36% | - |
| 28.08.2025 | 14,15 | 14,15 | 13,35 | 13,70 | -1,79% | - |
| 27.08.2025 | 14,05 | 14,25 | 13,80 | 13,95 | 0,00% | - |
| 26.08.2025 | 13,95 | 14,25 | 13,30 | 13,95 | 1,09% | - |
| 25.08.2025 | 13,50 | 14,10 | 13,30 | 13,80 | 2,99% | - |
| 22.08.2025 | 13,15 | 13,60 | 12,95 | 13,40 | 2,68% | - |
| 21.08.2025 | 12,65 | 13,20 | 12,65 | 13,05 | 1,56% | - |
| 20.08.2025 | 13,15 | 13,15 | 12,70 | 12,85 | -1,53% | - |
| 19.08.2025 | 12,75 | 13,10 | 12,75 | 13,05 | 2,35% | - |
| 18.08.2025 | 13,00 | 13,25 | 12,70 | 12,75 | 0,79% | - |
| 15.08.2025 | 13,05 | 13,05 | 12,55 | 12,65 | -1,56% | - |
| 14.08.2025 | 12,80 | 13,10 | 12,65 | 12,85 | 1,98% | - |
| 13.08.2025 | 12,35 | 13,15 | 12,15 | 12,60 | 4,13% | 100,00 |
| 12.08.2025 | 12,60 | 12,60 | 12,05 | 12,10 | -1,22% | - |
| 11.08.2025 | 11,60 | 12,30 | 11,50 | 12,25 | 5,60% | 48,00 |
| 08.08.2025 | 11,45 | 11,90 | 11,40 | 11,60 | 1,75% | - |
| 07.08.2025 | 11,55 | 11,55 | 11,25 | 11,40 | 1,33% | - |
| 06.08.2025 | 11,25 | 11,30 | 11,10 | 11,25 | 0,90% | 35,00 |
| 05.08.2025 | 10,90 | 11,25 | 10,80 | 11,15 | 1,83% | - |
| 04.08.2025 | 10,35 | 11,05 | 10,03 | 10,95 | 7,88% | - |
| 01.08.2025 | 10,35 | 10,35 | 9,88 | 10,15 | -2,40% | - |
| 31.07.2025 | 10,18 | 10,65 | 10,13 | 10,40 | 3,48% | - |
| 30.07.2025 | 9,95 | 10,18 | 9,80 | 10,05 | 3,08% | - |
| 29.07.2025 | 9,45 | 9,88 | 9,45 | 9,75 | 3,72% | - |
| 28.07.2025 | 9,45 | 9,63 | 9,33 | 9,40 | 0,53% | - |
| 25.07.2025 | 8,93 | 9,43 | 8,90 | 9,35 | 4,18% | - |
| 24.07.2025 | 9,10 | 9,15 | 8,88 | 8,98 | -0,83% | - |
| 23.07.2025 | 9,18 | 9,25 | 8,93 | 9,05 | -0,82% | - |
| 22.07.2025 | 8,93 | 9,20 | 8,78 | 9,13 | 3,99% | - |
| 21.07.2025 | 8,53 | 9,23 | 8,50 | 8,78 | 2,93% | - |
| 18.07.2025 | 8,65 | 8,68 | 8,40 | 8,53 | -1,45% | - |
| 17.07.2025 | 8,65 | 8,78 | 8,50 | 8,65 | 0,00% | - |
| 16.07.2025 | 8,53 | 8,78 | 8,45 | 8,65 | 1,76% | - |
| 15.07.2025 | 8,93 | 8,93 | 8,43 | 8,50 | -5,03% | - |
| 14.07.2025 | 9,03 | 9,03 | 8,73 | 8,95 | 1,42% | - |
| 11.07.2025 | 8,83 | 9,08 | 8,65 | 8,83 | 1,44% | - |
| 10.07.2025 | 8,80 | 8,83 | 8,58 | 8,70 | 0,29% | - |
| 09.07.2025 | 8,70 | 8,80 | 8,60 | 8,68 | -0,86% | - |
| 08.07.2025 | 8,65 | 8,78 | 8,60 | 8,75 | 0,86% | - |
| 07.07.2025 | 8,88 | 8,93 | 8,68 | 8,68 | -1,98% | - |
| 04.07.2025 | 8,33 | 8,98 | 8,28 | 8,85 | 6,31% | - |
| 03.07.2025 | 8,08 | 8,35 | 8,08 | 8,33 | 2,78% | - |
| 02.07.2025 | 8,35 | 8,48 | 8,08 | 8,10 | -2,99% | - |
| 01.07.2025 | 8,28 | 8,35 | 8,15 | 8,35 | 1,52% | - |
| 30.06.2025 | 8,18 | 8,45 | 8,15 | 8,23 | 1,23% | - |
| 27.06.2025 | 8,63 | 8,63 | 8,05 | 8,13 | -4,69% | - |
| 26.06.2025 | 8,50 | 8,63 | 8,45 | 8,53 | 0,29% | - |
| 25.06.2025 | 8,73 | 8,73 | 8,45 | 8,50 | -2,02% | - |
| 24.06.2025 | 8,85 | 8,85 | 8,58 | 8,68 | -0,29% | - |
| 23.06.2025 | 8,63 | 8,75 | 8,48 | 8,70 | 0,00% | - |
| 20.06.2025 | 8,90 | 8,90 | 8,45 | 8,70 | -0,85% | - |
| 19.06.2025 | 9,18 | 9,25 | 8,68 | 8,78 | -5,65% | - |
| 18.06.2025 | 8,55 | 9,30 | 8,55 | 9,30 | 8,77% | - |
| 17.06.2025 | 8,58 | 8,65 | 8,40 | 8,55 | -0,58% | - |
| 16.06.2025 | 8,68 | 8,75 | 8,55 | 8,60 | -0,86% | - |
| 13.06.2025 | 8,70 | 8,78 | 8,38 | 8,68 | -0,86% | - |
| 12.06.2025 | 8,70 | 8,98 | 8,63 | 8,75 | 0,00% | - |
| 11.06.2025 | 8,55 | 8,80 | 8,53 | 8,75 | 2,04% | - |
| 10.06.2025 | 8,58 | 8,78 | 8,35 | 8,58 | -0,29% | - |